Markets - Grains
Underlying Price: 10.9600
Expiration Date: 02/20/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.969136 | ... | ... | 3.5850 | 0 | 3.5850 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002553 |
| 0.967627 | ... | ... | 3.3850 | 0 | 3.3850 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002715 |
| 0.965978 | ... | ... | 3.1850 | 0 | 3.1850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002896 |
| 0.964162 | ... | ... | 2.9850 | 0 | 2.9850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003098 |
| 0.963183 | ... | ... | 2.8850 | 0 | 2.8850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003207 |
| 0.96215 | ... | ... | 2.7850 | 0 | 2.7850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003324 |
| 0.961058 | ... | ... | 2.6850 | 0 | 2.6850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003449 |
| 0.959901 | ... | ... | 2.5850 | 0 | 2.5850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003582 |
| 0.958673 | ... | ... | 2.4850 | 0 | 2.4850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003724 |
| 0.957365 | ... | ... | 2.3850 | 0 | 2.3850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003877 |
| 0.955969 | ... | ... | 2.2850 | 0 | 2.2850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004042 |
| 0.954473 | ... | ... | 2.1850 | 0 | 2.1850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004219 |
| 0.952867 | ... | ... | 2.0850 | 0 | 2.0850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004413 |
| 0.951135 | ... | ... | 1.9850 | 0 | 1.9850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004623 |
| 0.949261 | ... | ... | 1.8850 | 0 | 1.8850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004853 |
| 0.947225 | ... | ... | 1.7850 | 0 | 1.7850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005105 |
| 0.945001 | ... | ... | 1.6850 | 0 | 1.6850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005385 |
| 0.94256 | ... | ... | 1.5850 | 0 | 1.5850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005694 |
| 0.939866 | ... | ... | 1.4850 | 0 | 1.4850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006041 |
| 0.936872 | ... | ... | 1.3850 | 0 | 1.3850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006432 |
| 0.933521 | ... | ... | 1.2850 | 0 | 1.2850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006877 |
| 0.929737 | ... | ... | 1.1850 | 0 | 1.1850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007389 |
| 0.925424 | ... | ... | 1.0850 | 0 | 1.0850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007984 |
| 0.920446 | ... | ... | 0.9850 | 0 | 0.9850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008684 |
| 0.914626 | ... | ... | 0.8850 | 0 | 0.8850 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009525 |
| 0.905083 | ... | ... | 0.7863 | 0 | 0.7863 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.010556 |
| 0.901849 | ... | ... | 0.7463 | 0 | 0.7463 | 10240 | 0.0025 | 0 | 0.0025 | ... | ... | -0.01879 |
| 0.900131 | ... | ... | 0.7263 | 0 | 0.7263 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019215 |
| 0.898341 | ... | ... | 0.7063 | 0 | 0.7063 | 10280 | 0.0025 | 0 | 0.0025 | ... | ... | -0.019662 |
| 0.893726 | ... | ... | 0.6875 | 0 | 0.6875 | 10300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020131 |
| 0.891732 | ... | ... | 0.6675 | 0 | 0.6675 | 10320 | 0.0025 | 0 | 0.0025 | ... | ... | -0.020623 |
| 0.889647 | ... | ... | 0.6475 | 0 | 0.6475 | 10340 | 0.0025 | 0 | 0.0025 | ... | ... | -0.021142 |
| 0.887464 | ... | ... | 0.6275 | 0 | 0.6275 | 10360 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029237 |
| 0.882325 | ... | ... | 0.6088 | 0 | 0.6088 | 10380 | 0.0038 | 0 | 0.0038 | ... | ... | -0.029999 |
| 0.879875 | ... | ... | 0.5888 | 0 | 0.5888 | 10400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.030807 |
| 0.8773 | ... | ... | 0.5688 | 0 | 0.5688 | 10420 | 0.0050 | 0 | 0.0050 | ... | ... | -0.038869 |
| 0.871672 | ... | ... | 0.5500 | 0 | 0.5500 | 10440 | 0.0050 | 0 | 0.0050 | ... | ... | -0.039962 |
| 0.868762 | ... | ... | 0.5300 | 0 | 0.5300 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.048007 |
| 0.862751 | ... | ... | 0.5113 | 0 | 0.5113 | 10480 | 0.0063 | 0 | 0.0063 | ... | ... | -0.049427 |
| 0.859444 | ... | ... | 0.4913 | 0 | 0.4913 | 10500 | 0.0075 | 0 | 0.0075 | ... | ... | -0.057617 |
| 0.85298 | ... | ... | 0.4725 | 0 | 0.4725 | 10520 | 0.0075 | 0 | 0.0075 | ... | ... | -0.059423 |
| 0.846266 | ... | ... | 0.4538 | 0 | 0.4538 | 10540 | 0.0088 | 0 | 0.0088 | ... | ... | -0.067901 |
| 0.842194 | ... | ... | 0.4338 | 0 | 0.4338 | 10560 | 0.0100 | 0 | 0.0100 | ... | ... | -0.076459 |
| 0.834885 | ... | ... | 0.4150 | 0 | 0.4150 | 10580 | 0.0113 | 0 | 0.0113 | ... | ... | -0.085164 |
| 0.824386 | ... | ... | 0.3975 | 0 | 0.3975 | 10600 | 0.0125 | 0 | 0.0125 | ... | ... | -0.09408 |
| 0.816405 | ... | ... | 0.3788 | 0 | 0.3788 | 10620 | 0.0138 | 0 | 0.0138 | ... | ... | -0.103271 |
| 0.805273 | ... | ... | 0.3613 | 0 | 0.3613 | 10640 | 0.0163 | 0 | 0.0163 | ... | ... | -0.118148 |
| 0.793801 | ... | ... | 0.3438 | 0 | 0.3438 | 10660 | 0.0188 | 0 | 0.0188 | ... | ... | -0.133001 |
| 0.781934 | ... | ... | 0.3263 | 0 | 0.3263 | 10680 | 0.0213 | 0 | 0.0213 | ... | ... | -0.147988 |
| 0.769614 | ... | ... | 0.3088 | 0 | 0.3088 | 10700 | 0.0250 | 0 | 0.0250 | ... | ... | -0.167563 |
| 0.754449 | ... | ... | 0.2925 | 0 | 0.2925 | 10720 | 0.0288 | 0 | 0.0288 | ... | ... | -0.186981 |
| 0.73678 | ... | ... | 0.2775 | 0 | 0.2775 | 10740 | 0.0325 | 0 | 0.0325 | ... | ... | -0.206464 |
| 0.720919 | ... | ... | 0.2613 | 0 | 0.2613 | 10760 | 0.0363 | 0 | 0.0363 | ... | ... | -0.226203 |
| 0.702682 | ... | ... | 0.2463 | 0 | 0.2463 | 10780 | 0.0425 | 0 | 0.0425 | ... | ... | -0.252335 |
| 0.682479 | ... | ... | 0.2325 | 0 | 0.2325 | 10800 | 0.0725 | 0.0250 | 0.0475 | 0.0725 | 0.0725 | -0.315863 |
| 0.662171 | ... | ... | 0.2188 | 0 | 0.2188 | 10820 | 0.0538 | 0 | 0.0538 | ... | ... | -0.300878 |
| 0.641624 | ... | ... | 0.2050 | 0 | 0.2050 | 10840 | 0.0600 | 0 | 0.0600 | ... | ... | -0.326417 |
| 0.619698 | ... | ... | 0.1925 | 0 | 0.1925 | 10860 | 0.0675 | 0 | 0.0675 | ... | ... | -0.353781 |
| 0.597657 | ... | ... | 0.1800 | 0 | 0.1800 | 10880 | 0.0763 | 0 | 0.0763 | ... | ... | -0.382242 |
| 0.574767 | ... | ... | 0.1688 | 0 | 0.1688 | 10900 | 0.0838 | 0 | 0.0838 | ... | ... | -0.40933 |
| 0.551513 | ... | ... | 0.1588 | 0 | 0.1588 | 10920 | 0.0938 | 0 | 0.0938 | ... | ... | -0.438027 |
| 0.528676 | ... | ... | 0.1475 | 0 | 0.1475 | 10940 | 0.1025 | 0 | 0.1025 | ... | ... | -0.465937 |
| 0.503874 | 0.1000 | 0.1000 | 0.1375 | -0.0375 | 0.1000 | 10960 | 0.1125 | 0 | 0.1125 | ... | ... | -0.49418 |
| 0.482713 | ... | ... | 0.1288 | 0 | 0.1288 | 10980 | 0.1238 | 0 | 0.1238 | ... | ... | -0.522098 |
| 0.460056 | ... | ... | 0.1200 | 0 | 0.1200 | 11000 | 0.1350 | 0 | 0.1350 | ... | ... | -0.54972 |
| 0.437465 | ... | ... | 0.1113 | 0 | 0.1113 | 11020 | 0.1463 | 0 | 0.1463 | ... | ... | -0.577317 |
| 0.415667 | ... | ... | 0.1038 | 0 | 0.1038 | 11040 | 0.1588 | 0 | 0.1588 | ... | ... | -0.603876 |
| 0.394049 | ... | ... | 0.0963 | 0 | 0.0963 | 11060 | 0.1713 | 0 | 0.1713 | ... | ... | -0.630328 |
| 0.373731 | ... | ... | 0.0900 | 0 | 0.0900 | 11080 | 0.1850 | 0 | 0.1850 | ... | ... | -0.65505 |
| 0.353709 | ... | ... | 0.0838 | 0 | 0.0838 | 11100 | 0.1988 | 0 | 0.1988 | ... | ... | -0.679563 |
| 0.333863 | ... | ... | 0.0775 | 0 | 0.0775 | 11120 | 0.2125 | 0 | 0.2125 | ... | ... | -0.704087 |
| 0.315861 | ... | ... | 0.0725 | 0 | 0.0725 | 11140 | 0.2263 | 0 | 0.2263 | ... | ... | -0.728869 |
| 0.298163 | ... | ... | 0.0675 | 0 | 0.0675 | 11160 | 0.2413 | 0 | 0.2413 | ... | ... | -0.751048 |
| 0.28067 | ... | ... | 0.0625 | 0 | 0.0625 | 11180 | 0.2563 | 0 | 0.2563 | ... | ... | -0.773315 |
| 0.263288 | ... | ... | 0.0575 | 0 | 0.0575 | 11200 | 0.2725 | 0 | 0.2725 | ... | ... | -0.792169 |
| 0.248355 | ... | ... | 0.0538 | 0 | 0.0538 | 11220 | 0.2875 | 0 | 0.2875 | ... | ... | -0.814946 |
| 0.233678 | ... | ... | 0.0500 | 0 | 0.0500 | 11240 | 0.3038 | 0 | 0.3038 | ... | ... | -0.83408 |
| 0.219185 | ... | ... | 0.0463 | 0 | 0.0463 | 11260 | 0.3200 | 0 | 0.3200 | ... | ... | -0.853518 |
| 0.204806 | ... | ... | 0.0425 | 0 | 0.0425 | 11280 | 0.3375 | 0 | 0.3375 | ... | ... | -0.868267 |
| 0.190468 | ... | ... | 0.0388 | 0 | 0.0388 | 11300 | 0.3538 | 0 | 0.3538 | ... | ... | -0.888643 |
| 0.179272 | ... | ... | 0.0363 | 0 | 0.0363 | 11320 | 0.3713 | 0 | 0.3713 | ... | ... | -0.90395 |
| 0.168281 | ... | ... | 0.0338 | 0 | 0.0338 | 11340 | 0.3888 | 0 | 0.3888 | ... | ... | -0.919722 |
| 0.157449 | ... | ... | 0.0313 | 0 | 0.0313 | 11360 | 0.4050 | 0 | 0.4050 | ... | ... | -0.944313 |
| 0.146729 | ... | ... | 0.0288 | 0 | 0.0288 | 11380 | 0.4238 | 0 | 0.4238 | ... | ... | -0.954377 |
| 0.136074 | ... | ... | 0.0263 | 0 | 0.0263 | 11400 | 0.4413 | 0 | 0.4413 | ... | ... | -0.97546 |
| 0.1292 | ... | ... | 0.0250 | 0 | 0.0250 | 11420 | 0.4588 | 0 | 0.4588 | ... | ... | -0.998624 |
| 0.118704 | ... | ... | 0.0225 | 0 | 0.0225 | 11440 | 0.4775 | 0 | 0.4775 | ... | ... | -0.998624 |
| 0 | ... | ... | ... | ... | ... | 11460 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 11480 | ... | ... | ... | ... | ... | 0 |
| 0.09529 | ... | ... | 0.0175 | 0 | 0.0175 | 11500 | 0.5325 | 0 | 0.5325 | ... | ... | -0.998624 |
| 0 | ... | ... | ... | ... | ... | 11520 | ... | ... | ... | ... | ... | 0 |
| 0.073735 | ... | ... | 0.0138 | 0 | 0.0138 | 11600 | 0.6275 | 0 | 0.6275 | ... | ... | -0.998624 |
| 0.054338 | ... | ... | 0.0100 | 0 | 0.0100 | 11700 | 0.7238 | 0 | 0.7238 | ... | ... | -0.998624 |
| 0.040894 | ... | ... | 0.0075 | 0 | 0.0075 | 11800 | 0.8213 | 0 | 0.8213 | ... | ... | -0.998624 |
| 0.022795 | ... | ... | 0.0038 | 0 | 0.0038 | 11900 | 0.9188 | 0 | 0.9188 | ... | ... | -0.998624 |
| 0.015575 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.0163 | 0 | 1.0163 | ... | ... | -0.998624 |
| 0.008445 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.1150 | 0 | 1.1150 | ... | ... | -0.998624 |
| 0.007934 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.2150 | 0 | 1.2150 | ... | ... | -0.998624 |
| 0.007489 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.3150 | 0 | 1.3150 | ... | ... | -0.998624 |
| 0.007101 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.4150 | 0 | 1.4150 | ... | ... | -0.998624 |
| 0.006757 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.5150 | 0 | 1.5150 | ... | ... | -0.998624 |
| 0.006451 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.6150 | 0 | 1.6150 | ... | ... | -0.998624 |
| 0.006176 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.7150 | 0 | 1.7150 | ... | ... | -0.998624 |
| 0.005929 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.8150 | 0 | 1.8150 | ... | ... | -0.998624 |
| 0.005705 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.9150 | 0 | 1.9150 | ... | ... | -0.998624 |
| 0.0055 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.0150 | 0 | 2.0150 | ... | ... | -0.998624 |
| 0.005311 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.1150 | 0 | 2.1150 | ... | ... | -0.998624 |
| 0.00514 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.2150 | 0 | 2.2150 | ... | ... | -0.998624 |
| 0.004981 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.3150 | 0 | 2.3150 | ... | ... | -0.998624 |
| 0.004833 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.4150 | 0 | 2.4150 | ... | ... | -0.998624 |
| 0.004695 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.5150 | 0 | 2.5150 | ... | ... | -0.998624 |
| 0.004568 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.6150 | 0 | 2.6150 | ... | ... | -0.998624 |
| 0 | ... | ... | ... | ... | ... | 13700 | ... | ... | ... | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.